Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 109.49 | 109.89 | 109.42 | 109.57 | 7,281 | +0.18(+0.17%) |
Dec 30, 2021 | 110.08 | 110.17 | 109.30 | 109.39 | 7,727 | -0.26(-0.24%) |
Dec 29, 2021 | 109.32 | 109.84 | 109.32 | 109.64 | 11,912 | +0.67(+0.62%) |
Dec 28, 2021 | 108.89 | 109.13 | 108.83 | 108.97 | 6,272 | +0.37(+0.34%) |
Dec 27, 2021 | 107.61 | 108.60 | 107.39 | 108.60 | 6,762 | +1.55(+1.44%) |
Dec 23, 2021 | 106.94 | 107.36 | 106.94 | 107.05 | 12,508 | +0.55(+0.51%) |
Dec 22, 2021 | 105.92 | 106.51 | 105.92 | 106.51 | 11,990 | +0.70(+0.66%) |
Dec 21, 2021 | 105.29 | 105.97 | 105.21 | 105.81 | 43,193 | +1.30(+1.24%) |
Dec 20, 2021 | 105.11 | 105.11 | 103.56 | 104.51 | 9,472 | -1.20(-1.14%) |
Dec 17, 2021 | 105.93 | 106.86 | 105.69 | 105.71 | 7,216 | -1.09(-1.02%) |
Dec 16, 2021 | 107.52 | 107.62 | 106.43 | 106.81 | 7,392 | -0.01(-0.00%) |
Dec 15, 2021 | 105.98 | 106.81 | 105.47 | 106.81 | 4,805 | +1.33(+1.26%) |
Dec 14, 2021 | 105.97 | 106.09 | 105.24 | 105.48 | 7,687 | -0.56(-0.53%) |
Dec 13, 2021 | 106.25 | 106.50 | 105.70 | 106.05 | 6,305 | -0.02(-0.02%) |
Dec 10, 2021 | 106.00 | 106.07 | 105.60 | 106.07 | 5,880 | +0.73(+0.69%) |
Dec 09, 2021 | 105.67 | 105.86 | 105.32 | 105.34 | 7,849 | -0.67(-0.63%) |
Dec 08, 2021 | 106.21 | 106.21 | 105.57 | 106.01 | 6,572 | +0.29(+0.28%) |
Dec 07, 2021 | 105.66 | 106.14 | 105.57 | 105.72 | 5,837 | +1.26(+1.20%) |
Dec 06, 2021 | 104.16 | 105.08 | 104.16 | 104.46 | 8,785 | +1.27(+1.23%) |
Dec 03, 2021 | 103.89 | 103.89 | 102.53 | 103.19 | 92,908 | -0.09(-0.09%) |
Dec 02, 2021 | 101.28 | 103.85 | 101.28 | 103.28 | 5,735 | +2.03(+2.00%) |
Dec 01, 2021 | 103.20 | 103.48 | 101.26 | 101.26 | 7,355 | -0.71(-0.70%) |
Nov 30, 2021 | 104.38 | 104.38 | 101.97 | 101.97 | 5,442 | -2.71(-2.59%) |
Nov 29, 2021 | 104.68 | 104.96 | 104.19 | 104.67 | 3,977 | +0.60(+0.58%) |
Nov 26, 2021 | 104.50 | 104.56 | 103.98 | 104.07 | 4,277 | -2.02(-1.90%) |
Nov 24, 2021 | 106.00 | 106.13 | 105.83 | 106.08 | 2,143 | +0.03(+0.03%) |
Nov 23, 2021 | 105.66 | 106.06 | 105.39 | 106.06 | 4,174 | +0.30(+0.28%) |
Nov 22, 2021 | 105.88 | 106.50 | 105.76 | 105.76 | 10,038 | +0.26(+0.25%) |
Nov 19, 2021 | 105.77 | 105.82 | 105.50 | 105.50 | 2,651 | -0.20(-0.19%) |
Nov 18, 2021 | 105.88 | 105.74 | 105.68 | 105.70 | 2,501 | -0.45(-0.42%) |
Nov 17, 2021 | 106.97 | 106.97 | 105.91 | 106.15 | 7,001 | -0.55(-0.52%) |
Nov 16, 2021 | 106.53 | 107.06 | 106.53 | 106.70 | 2,972 | +0.29(+0.27%) |
Nov 15, 2021 | 106.82 | 106.82 | 106.28 | 106.41 | 9,512 | +0.24(+0.23%) |
Nov 12, 2021 | 106.20 | 106.20 | 106.17 | 106.17 | 895 | +0.65(+0.61%) |
Nov 11, 2021 | 105.23 | 105.58 | 105.23 | 105.52 | 13,795 | +0.26(+0.25%) |
Nov 10, 2021 | 105.54 | 105.05 | 105.26 | 2,537 | -0.16(-0.16%) | |
Nov 09, 2021 | 105.09 | 105.48 | 105.09 | 105.43 | 3,595 | +0.11(+0.10%) |
Nov 08, 2021 | 105.83 | 105.83 | 104.89 | 105.32 | 8,912 | +0.07(+0.06%) |
Nov 05, 2021 | 105.49 | 105.54 | 105.08 | 105.25 | 4,749 | +0.29(+0.27%) |
Nov 04, 2021 | 105.44 | 105.44 | 104.82 | 104.97 | 3,301 | -0.22(-0.21%) |
Nov 03, 2021 | 104.61 | 105.29 | 104.61 | 105.19 | 12,767 | +0.49(+0.47%) |
Nov 02, 2021 | 104.89 | 104.89 | 104.67 | 104.69 | 2,417 | +0.26(+0.25%) |
Nov 01, 2021 | 104.34 | 104.46 | 103.93 | 104.43 | 7,089 | +0.54(+0.52%) |
Oct 29, 2021 | 104.13 | 104.14 | 103.55 | 103.89 | 4,912 | +0.19(+0.18%) |
Oct 28, 2021 | 103.18 | 103.71 | 103.18 | 103.71 | 2,284 | +0.99(+0.96%) |
Oct 27, 2021 | 103.36 | 103.44 | 102.71 | 102.72 | 6,354 | -1.44(-1.38%) |
Oct 26, 2021 | 104.36 | 104.16 | 104.16 | 4,983 | -0.34(-0.33%) | |
Oct 25, 2021 | 105.07 | 105.07 | 104.51 | 104.51 | 5,622 | -0.07(-0.06%) |
Oct 22, 2021 | 104.85 | 104.85 | 104.33 | 104.57 | 2,452 | +0.46(+0.44%) |
Oct 21, 2021 | 103.70 | 104.12 | 103.58 | 104.12 | 3,950 | +0.54(+0.52%) |
Oct 20, 2021 | 102.60 | 103.72 | 102.60 | 103.58 | 3,975 | +0.88(+0.85%) |
Oct 19, 2021 | 102.55 | 102.77 | 102.55 | 102.70 | 2,051 | +0.44(+0.43%) |
Oct 18, 2021 | 102.05 | 102.48 | 102.05 | 102.26 | 2,702 | +0.08(+0.08%) |
Oct 15, 2021 | 102.65 | 102.65 | 102.17 | 102.17 | 2,641 | +0.23(+0.22%) |
Oct 14, 2021 | 101.12 | 101.95 | 101.02 | 101.95 | 6,326 | +1.72(+1.72%) |
Oct 13, 2021 | 99.91 | 100.38 | 99.46 | 100.23 | 5,291 | +0.32(+0.32%) |
Oct 12, 2021 | 100.21 | 100.31 | 99.69 | 99.90 | 2,880 | +0.02(+0.02%) |
Oct 11, 2021 | 100.65 | 100.66 | 99.88 | 99.88 | 5,255 | -0.44(-0.44%) |
Oct 08, 2021 | 100.79 | 100.79 | 100.33 | 100.33 | 1,386 | -0.34(-0.34%) |
Oct 07, 2021 | 100.64 | 101.22 | 100.64 | 100.67 | 5,513 | +0.87(+0.87%) |
Oct 06, 2021 | 99.35 | 99.80 | 98.31 | 99.80 | 4,947 | +0.22(+0.22%) |
Oct 05, 2021 | 99.04 | 99.84 | 99.02 | 99.58 | 2,956 | +0.64(+0.65%) |
Oct 04, 2021 | 99.40 | 99.54 | 98.77 | 98.94 | 4,122 | -0.40(-0.41%) |